Huarong Chemical Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 5.950 | 5.950 | 5.830 | 5.880 | 5.692 | 901,100 |
| 2024-07-26 | 5.830 | 5.910 | 5.790 | 5.880 | 5.692 | 1,444,031 |
| 2024-07-25 | 5.700 | 5.850 | 5.670 | 5.780 | 5.595 | 1,930,100 |
| 2024-07-24 | 5.740 | 5.800 | 5.630 | 5.700 | 5.518 | 1,903,512 |
| 2024-07-23 | 5.880 | 5.910 | 5.730 | 5.750 | 5.566 | 947,600 |
| 2024-07-22 | 5.730 | 5.870 | 5.730 | 5.860 | 5.673 | 946,900 |
| 2024-07-19 | 5.750 | 5.850 | 5.710 | 5.810 | 5.624 | 1,384,700 |
| 2024-07-18 | 5.750 | 5.790 | 5.640 | 5.760 | 5.576 | 1,712,866 |
| 2024-07-17 | 5.890 | 5.900 | 5.770 | 5.780 | 5.595 | 1,140,075 |
| 2024-07-16 | 6.010 | 6.010 | 5.840 | 5.870 | 5.682 | 1,567,700 |
| 2024-07-15 | 6.050 | 6.120 | 5.930 | 5.950 | 5.760 | 1,602,567 |
| 2024-07-12 | 6.150 | 6.180 | 6.060 | 6.090 | 5.895 | 1,430,237 |
| 2024-07-11 | 5.990 | 6.140 | 5.990 | 6.130 | 5.934 | 2,025,900 |
| 2024-07-10 | 5.960 | 6.020 | 5.860 | 5.880 | 5.692 | 1,701,500 |
| 2024-07-09 | 5.920 | 6.020 | 5.800 | 5.990 | 5.798 | 2,003,862 |
| 2024-07-08 | 6.070 | 6.090 | 5.890 | 5.910 | 5.721 | 1,447,100 |
| 2024-07-05 | 6.000 | 6.110 | 5.930 | 6.090 | 5.895 | 1,951,600 |
| 2024-07-04 | 6.230 | 6.280 | 6.020 | 6.040 | 5.847 | 1,552,731 |
| 2024-07-03 | 6.280 | 6.340 | 6.200 | 6.220 | 6.021 | 1,467,800 |
| 2024-07-02 | 6.220 | 6.340 | 6.180 | 6.290 | 6.089 | 1,696,595 |
| 2024-07-01 | 6.130 | 6.260 | 6.030 | 6.220 | 6.021 | 1,638,554 |
| 2024-06-28 | 6.090 | 6.240 | 6.040 | 6.140 | 5.944 | 1,567,300 |
| 2024-06-27 | 6.240 | 6.290 | 6.070 | 6.090 | 5.895 | 1,872,500 |
| 2024-06-26 | 5.990 | 6.230 | 5.930 | 6.200 | 6.002 | 1,738,793 |
| 2024-06-25 | 5.910 | 6.040 | 5.870 | 5.990 | 5.798 | 1,673,700 |
| 2024-06-24 | 6.240 | 6.250 | 5.880 | 5.890 | 5.702 | 2,298,551 |
| 2024-06-21 | 6.200 | 6.270 | 6.120 | 6.150 | 5.953 | 1,309,200 |
| 2024-06-20 | 6.290 | 6.400 | 6.200 | 6.220 | 6.021 | 1,815,100 |
| 2024-06-19 | 6.340 | 6.370 | 6.240 | 6.310 | 6.108 | 1,486,400 |
| 2024-06-18 | 6.230 | 6.350 | 6.220 | 6.340 | 6.137 | 1,878,500 |
| 2024-06-17 | 6.310 | 6.390 | 6.210 | 6.230 | 6.031 | 1,506,265 |
| 2024-06-14 | 6.400 | 6.450 | 6.300 | 6.350 | 6.147 | 1,700,500 |
| 2024-06-13 | 6.470 | 6.500 | 6.390 | 6.410 | 6.205 | 1,578,100 |
| 2024-06-12 | 6.390 | 6.510 | 6.350 | 6.450 | 6.244 | 1,767,000 |
| 2024-06-11 | 6.340 | 6.400 | 6.180 | 6.360 | 6.157 | 2,480,700 |
| 2024-06-07 | 6.190 | 6.350 | 6.130 | 6.340 | 6.137 | 3,080,600 |
| 2024-06-06 | 6.430 | 6.490 | 6.040 | 6.120 | 5.924 | 3,157,000 |
| 2024-06-05 | 6.600 | 6.660 | 6.410 | 6.410 | 6.205 | 2,432,700 |
| 2024-06-04 | 6.710 | 6.720 | 6.530 | 6.670 | 6.457 | 2,625,100 |
| 2024-06-03 | 7.070 | 7.070 | 6.650 | 6.710 | 6.495 | 2,845,200 |
| 2024-05-31 | 6.930 | 7.030 | 6.930 | 6.980 | 6.757 | 2,153,376 |
| 2024-05-30 | 7.100 | 7.280 | 6.990 | 7.000 | 6.776 | 2,888,800 |
| 2024-05-29 | 7.060 | 7.160 | 7.030 | 7.110 | 6.883 | 1,518,800 |
| 2024-05-28 | 7.180 | 7.210 | 7.030 | 7.050 | 6.824 | 2,759,300 |
| 2024-05-27 | 7.210 | 7.260 | 7.080 | 7.230 | 6.999 | 3,017,300 |
| 2024-05-24 | 7.320 | 7.500 | 7.260 | 7.350 | 6.921 | 3,501,100 |
| 2024-05-23 | 7.440 | 7.490 | 7.260 | 7.290 | 6.865 | 3,655,212 |
| 2024-05-22 | 7.540 | 7.640 | 7.420 | 7.440 | 7.006 | 4,251,912 |
| 2024-05-21 | 7.500 | 7.560 | 7.400 | 7.530 | 7.091 | 4,131,400 |
| 2024-05-20 | 7.370 | 7.560 | 7.360 | 7.500 | 7.063 | 4,330,300 |
| 2024-05-17 | 7.240 | 7.370 | 7.220 | 7.360 | 6.931 | 3,659,600 |
| 2024-05-16 | 7.220 | 7.380 | 7.200 | 7.250 | 6.827 | 3,579,396 |
| 2024-05-15 | 7.170 | 7.490 | 7.110 | 7.310 | 6.884 | 5,620,300 |
| 2024-05-14 | 7.150 | 7.260 | 7.110 | 7.180 | 6.761 | 3,407,931 |
| 2024-05-13 | 7.250 | 7.250 | 7.050 | 7.080 | 6.667 | 4,747,867 |
| 2024-05-10 | 7.490 | 7.560 | 7.270 | 7.310 | 6.884 | 6,365,976 |
| 2024-05-09 | 7.510 | 7.590 | 7.430 | 7.490 | 7.053 | 6,228,476 |
| 2024-05-08 | 7.690 | 7.730 | 7.480 | 7.550 | 7.110 | 7,811,925 |
| 2024-05-07 | 7.400 | 7.820 | 7.340 | 7.820 | 7.364 | 15,369,132 |
| 2024-05-06 | 7.090 | 7.730 | 7.050 | 7.510 | 7.072 | 10,696,190 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-12 | 0.0300 CNY |
| 2026-06-04 | 0.1000 CNY |
| 2025-09-29 | 0.0400 CNY |
| 2025-06-12 | 0.1200 CNY |
| 2024-10-24 | 0.0500 CNY |
| 2024-05-27 | 0.2000 CNY |
| 2023-05-16 | 0.0800 CNY |
| 2022-07-12 | 0.0500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.